Erdene Resource Development Corporation (TSX:ERD)

TSX:ERD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.71	0.69	0.66	0.69	0.69	1.47%	32,500
Feb 20, 2025	0.71	0.71	0.67	0.68	0.68	-4.23%	77,359
Feb 19, 2025	0.68	0.71	0.64	0.71	0.71	4.41%	849,405
Feb 18, 2025	0.73	0.73	0.66	0.68	0.68	-6.85%	455,400
Feb 14, 2025	0.75	0.77	0.71	0.73	0.73	-1.35%	559,915
Feb 13, 2025	0.75	0.77	0.74	0.74	0.74	1.37%	513,300
Feb 12, 2025	0.67	0.74	0.67	0.73	0.73	8.96%	613,200
Feb 11, 2025	0.68	0.68	0.65	0.67	0.67	-1.47%	431,300
Feb 10, 2025	0.63	0.69	0.62	0.68	0.68	9.68%	992,144
Feb 7, 2025	0.60	0.66	0.60	0.62	0.62	3.33%	287,500
Feb 6, 2025	0.59	0.60	0.58	0.60	0.60	-	137,700
Feb 5, 2025	0.60	0.61	0.60	0.60	0.60	-	240,500
Feb 4, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	234,910
Feb 3, 2025	0.60	0.60	0.58	0.59	0.59	-	216,105
Jan 31, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	143,100
Jan 30, 2025	0.60	0.61	0.60	0.60	0.60	-	350,142
Jan 29, 2025	0.58	0.60	0.58	0.60	0.60	5.26%	69,100
Jan 28, 2025	0.58	0.60	0.57	0.57	0.57	-1.72%	94,100
Jan 27, 2025	0.59	0.60	0.58	0.58	0.58	-3.33%	165,408
Jan 24, 2025	0.60	0.60	0.60	0.60	0.60	-	73,000
Jan 23, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	15,000
Jan 22, 2025	0.59	0.62	0.59	0.61	0.61	3.39%	357,841
Jan 21, 2025	0.59	0.59	0.59	0.59	0.59	-	2,200
Jan 20, 2025	0.60	0.60	0.59	0.59	0.59	-	61,300
Jan 17, 2025	0.58	0.59	0.58	0.59	0.59	-	31,100
Jan 16, 2025	0.58	0.59	0.58	0.59	0.59	3.51%	47,700
Jan 15, 2025	0.59	0.60	0.56	0.57	0.57	-3.39%	250,300
Jan 14, 2025	0.59	0.59	0.59	0.59	0.59	-	4,400
Jan 13, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	47,500
Jan 10, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	79,900
Jan 9, 2025	0.61	0.61	0.59	0.59	0.59	-1.67%	18,000
Jan 8, 2025	0.60	0.61	0.60	0.60	0.60	1.69%	77,100
Jan 7, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	57,500
Jan 6, 2025	0.60	0.61	0.59	0.60	0.60	-	61,300
Jan 3, 2025	0.57	0.61	0.57	0.60	0.60	5.26%	114,400
Jan 2, 2025	0.57	0.58	0.55	0.57	0.57	1.79%	174,135
Dec 31, 2024	0.55	0.56	0.54	0.56	0.56	1.82%	53,042
Dec 30, 2024	0.56	0.56	0.54	0.55	0.55	-1.79%	26,800
Dec 27, 2024	0.55	0.56	0.55	0.56	0.56	3.70%	17,600
Dec 24, 2024	0.54	0.54	0.53	0.54	0.54	1.89%	47,000
Dec 23, 2024	0.54	0.55	0.50	0.53	0.53	-3.64%	94,200
Dec 20, 2024	0.54	0.55	0.54	0.55	0.55	-	19,900
Dec 19, 2024	0.52	0.56	0.52	0.55	0.55	5.77%	86,300
Dec 18, 2024	0.56	0.56	0.52	0.52	0.52	-5.45%	256,800
Dec 17, 2024	0.56	0.56	0.55	0.55	0.55	-3.51%	80,300
Dec 16, 2024	0.56	0.58	0.56	0.57	0.57	-	194,000
Dec 13, 2024	0.58	0.58	0.56	0.57	0.57	-3.39%	262,531
Dec 12, 2024	0.61	0.62	0.57	0.59	0.59	-3.28%	174,600
Dec 11, 2024	0.57	0.61	0.57	0.61	0.61	7.02%	108,200
Dec 10, 2024	0.57	0.58	0.56	0.57	0.57	-1.72%	47,600
Dec 9, 2024	0.57	0.58	0.56	0.58	0.58	1.75%	38,900
Dec 6, 2024	0.59	0.60	0.56	0.57	0.57	-3.39%	245,335
Dec 5, 2024	0.61	0.61	0.59	0.59	0.59	-3.28%	102,500
Dec 4, 2024	0.62	0.63	0.61	0.61	0.61	-	71,100
Dec 3, 2024	0.60	0.61	0.59	0.61	0.61	1.67%	15,247
Dec 2, 2024	0.59	0.63	0.58	0.60	0.60	1.69%	73,129
Nov 29, 2024	0.60	0.60	0.59	0.59	0.59	-1.67%	79,200
Nov 28, 2024	0.59	0.60	0.58	0.60	0.60	1.69%	114,400
Nov 27, 2024	0.60	0.60	0.58	0.59	0.59	-1.67%	14,700
Nov 26, 2024	0.61	0.61	0.59	0.60	0.60	-1.64%	148,300
Nov 25, 2024	0.62	0.62	0.60	0.61	0.61	-1.61%	66,011
Nov 22, 2024	0.62	0.62	0.61	0.62	0.62	1.64%	66,900
Nov 21, 2024	0.60	0.62	0.60	0.61	0.61	1.67%	95,900
Nov 20, 2024	0.62	0.62	0.60	0.60	0.60	-3.23%	139,400
Nov 19, 2024	0.61	0.62	0.61	0.62	0.62	1.64%	104,000
Nov 18, 2024	0.60	0.62	0.60	0.61	0.61	-	34,400
Nov 15, 2024	0.60	0.61	0.60	0.61	0.61	5.17%	124,400
Nov 14, 2024	0.55	0.58	0.55	0.58	0.58	1.75%	143,900
Nov 13, 2024	0.57	0.58	0.55	0.57	0.57	1.79%	165,212
Nov 12, 2024	0.59	0.60	0.56	0.56	0.56	-5.08%	173,102
Nov 11, 2024	0.63	0.63	0.59	0.59	0.59	-6.35%	129,029
Nov 8, 2024	0.60	0.65	0.60	0.63	0.63	1.61%	101,142
Nov 7, 2024	0.61	0.62	0.60	0.62	0.62	1.64%	161,100
Nov 6, 2024	0.63	0.63	0.61	0.61	0.61	-3.17%	194,100
Nov 5, 2024	0.65	0.65	0.60	0.63	0.63	-5.97%	486,503
Nov 4, 2024	0.68	0.68	0.66	0.67	0.67	-	48,100
Nov 1, 2024	0.67	0.67	0.66	0.67	0.67	-	25,228
Oct 31, 2024	0.68	0.69	0.67	0.67	0.67	-	133,000
Oct 30, 2024	0.70	0.70	0.67	0.67	0.67	-4.29%	540,320
Oct 29, 2024	0.65	0.70	0.65	0.70	0.70	7.69%	217,400
Oct 28, 2024	0.68	0.69	0.65	0.65	0.65	-4.41%	167,500
Oct 25, 2024	0.67	0.68	0.67	0.68	0.68	1.49%	142,200
Oct 24, 2024	0.67	0.68	0.67	0.67	0.67	-	108,604
Oct 23, 2024	0.70	0.70	0.67	0.67	0.67	-5.63%	320,800
Oct 22, 2024	0.70	0.71	0.70	0.71	0.71	-	84,529
Oct 21, 2024	0.71	0.71	0.70	0.71	0.71	-	108,600
Oct 18, 2024	0.74	0.74	0.70	0.71	0.71	-1.39%	189,900
Oct 17, 2024	0.72	0.72	0.71	0.72	0.72	1.41%	122,001
Oct 16, 2024	0.73	0.74	0.71	0.71	0.71	-1.39%	188,200
Oct 15, 2024	0.72	0.73	0.70	0.72	0.72	0.70%	180,300
Oct 11, 2024	0.70	0.72	0.69	0.72	0.72	2.14%	103,830
Oct 10, 2024	0.73	0.73	0.68	0.70	0.70	-2.78%	169,039
Oct 9, 2024	0.73	0.73	0.70	0.72	0.72	-1.37%	115,300
Oct 8, 2024	0.79	0.79	0.72	0.73	0.73	-6.41%	297,745
Oct 7, 2024	0.72	0.79	0.71	0.78	0.78	11.43%	666,100
Oct 4, 2024	0.70	0.70	0.67	0.70	0.70	-1.41%	273,800
Oct 3, 2024	0.71	0.72	0.68	0.71	0.71	-	386,746
Oct 2, 2024	0.66	0.74	0.64	0.71	0.71	12.70%	368,400
Oct 1, 2024	0.63	0.65	0.62	0.63	0.63	-	259,700
Sep 30, 2024	0.60	0.63	0.60	0.63	0.63	1.61%	333,522

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.